6395東証P貸借
業種 機械
タダノ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,367.0 (24/04/12) | 844.7 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,367.0 (24/04/12) | 844.7 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,144.0 | 1,153.5 | 1,139.0 | 1,141.5 | +1.5 | +0.1 | 102,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/27 | 1,295.0 | 1,307.5 | 1,277.0 | 1,294.0 | +11.5 | +0.9 | 396,100 |
| 3/26 | 1,259.5 | 1,295.0 | 1,251.0 | 1,282.5 | +24.0 | +1.9 | 421,000 |
| 3/25 | 1,244.5 | 1,276.5 | 1,238.5 | 1,258.5 | +14.0 | +1.1 | 324,200 |
| 3/22 | 1,242.5 | 1,251.5 | 1,228.0 | 1,244.5 | +3.0 | +0.2 | 314,800 |
| 3/21 | 1,248.0 | 1,255.5 | 1,236.0 | 1,241.5 | +27.5 | +2.3 | 277,700 |
| 3/19 | 1,212.0 | 1,219.0 | 1,199.5 | 1,214.0 | -6.0 | -0.5 | 334,500 |
| 3/18 | 1,230.0 | 1,230.0 | 1,210.5 | 1,220.0 | +8.0 | +0.7 | 198,900 |
| 3/15 | 1,202.5 | 1,217.5 | 1,197.5 | 1,212.0 | +8.5 | +0.7 | 250,700 |
| 3/14 | 1,198.5 | 1,203.5 | 1,182.5 | 1,203.5 | +13.0 | +1.1 | 243,500 |
| 3/13 | 1,235.0 | 1,238.0 | 1,190.5 | 1,190.5 | -37.0 | -3.0 | 257,500 |
| 3/12 | 1,239.0 | 1,239.0 | 1,200.5 | 1,227.5 | -16.5 | -1.3 | 301,800 |
| 3/11 | 1,266.5 | 1,266.5 | 1,222.0 | 1,244.0 | -47.5 | -3.7 | 299,900 |
| 3/8 | 1,262.0 | 1,300.5 | 1,255.0 | 1,291.5 | +4.0 | +0.3 | 294,900 |
| 3/7 | 1,302.0 | 1,312.5 | 1,285.0 | 1,287.5 | -0.5 | +0.0 | 307,400 |
| 3/6 | 1,263.0 | 1,293.0 | 1,253.5 | 1,288.0 | +21.5 | +1.7 | 266,500 |
| 3/5 | 1,246.5 | 1,281.5 | 1,241.0 | 1,266.5 | +20.0 | +1.6 | 354,600 |
| 3/4 | 1,261.0 | 1,265.0 | 1,245.5 | 1,246.5 | -10.0 | -0.8 | 319,500 |
| 3/1 | 1,275.0 | 1,275.0 | 1,244.5 | 1,256.5 | -9.5 | -0.8 | 286,400 |
| 2/29 | 1,289.5 | 1,295.0 | 1,253.0 | 1,266.0 | -26.5 | -2.1 | 452,900 |
| 2/28 | 1,302.5 | 1,319.0 | 1,287.0 | 1,292.5 | -6.0 | -0.5 | 453,700 |
| 2/27 | 1,298.5 | 1,325.0 | 1,282.5 | 1,298.5 | +1.0 | +0.1 | 697,200 |
| 2/26 | 1,317.0 | 1,324.0 | 1,293.5 | 1,297.5 | -15.0 | -1.1 | 451,000 |
| 2/22 | 1,296.0 | 1,329.0 | 1,290.0 | 1,312.5 | +12.5 | +1.0 | 474,700 |
| 2/21 | 1,328.0 | 1,337.5 | 1,292.5 | 1,300.0 | -28.0 | -2.1 | 449,700 |
| 2/20 | 1,301.5 | 1,348.0 | 1,297.5 | 1,328.0 | +27.5 | +2.1 | 529,500 |
| 2/19 | 1,312.0 | 1,315.5 | 1,291.5 | 1,300.5 | -12.0 | -0.9 | 279,400 |
| 2/16 | 1,294.5 | 1,323.5 | 1,271.5 | 1,312.5 | +30.0 | +2.3 | 572,000 |
| 2/15 | 1,224.5 | 1,294.5 | 1,222.5 | 1,282.5 | +118.0 | +10.1 | 1,121,900 |
| 2/14 | 1,189.0 | 1,189.0 | 1,150.0 | 1,164.5 | -35.0 | -2.9 | 310,000 |
| 2/13 | 1,198.0 | 1,207.5 | 1,184.5 | 1,199.5 | +15.5 | +1.3 | 292,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
